XUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	27.96	28.17	27.96	28.15	28.15	0.32%	15,002
Dec 23, 2024	27.81	28.06	27.71	28.06	28.06	0.61%	58,046
Dec 20, 2024	27.48	27.96	27.48	27.89	27.89	1.16%	134,200
Dec 19, 2024	27.52	27.75	27.43	27.57	27.57	-0.14%	281,600
Dec 18, 2024	28.04	28.15	27.54	27.61	27.61	-1.78%	72,400
Dec 17, 2024	27.97	28.12	27.90	28.11	28.11	0.11%	71,500
Dec 16, 2024	28.13	28.15	28.05	28.08	28.08	-0.21%	24,400
Dec 13, 2024	28.15	28.21	28.08	28.14	28.14	-0.18%	93,500
Dec 12, 2024	28.42	28.42	27.91	28.19	28.19	-0.77%	156,517
Dec 11, 2024	28.59	28.61	28.35	28.41	28.41	-1.04%	191,600
Dec 10, 2024	28.77	28.78	28.59	28.71	28.71	-0.49%	131,218
Dec 9, 2024	29.20	29.42	28.75	28.85	28.85	-1.33%	250,900
Dec 6, 2024	29.30	29.30	29.16	29.24	29.24	-0.03%	100,600
Dec 5, 2024	28.97	29.35	28.97	29.25	29.25	0.83%	128,738
Dec 4, 2024	28.91	29.04	28.80	29.01	29.01	0.35%	143,548
Dec 3, 2024	29.00	29.16	28.91	28.91	28.91	-0.28%	218,612
Dec 2, 2024	28.86	29.05	28.66	28.99	28.99	0.03%	173,812
Nov 29, 2024	28.87	29.03	28.79	28.98	28.98	0.38%	150,500
Nov 28, 2024	28.80	28.95	28.80	28.87	28.87	0.03%	19,107
Nov 27, 2024	28.61	29.01	28.61	28.86	28.86	0.87%	132,329
Nov 26, 2024	28.50	28.71	28.40	28.61	28.61	-0.14%	106,233
Nov 25, 2024	28.56	28.80	28.55	28.65	28.65	0.35%	129,607
Nov 22, 2024	28.58	28.70	28.49	28.55	28.55	0.07%	175,800
Nov 21, 2024	28.08	28.55	28.07	28.53	28.53	0.81%	65,801
Nov 20, 2024	28.32	28.32	28.22	28.30	28.22	-0.25%	84,803
Nov 19, 2024	28.04	28.38	27.94	28.37	28.29	0.50%	73,800
Nov 18, 2024	28.06	28.30	28.06	28.23	28.15	0.36%	97,400
Nov 15, 2024	28.15	28.20	28.00	28.13	28.05	0.04%	29,400
Nov 14, 2024	27.89	28.24	27.89	28.12	28.04	0.68%	115,741
Nov 13, 2024	28.00	28.06	27.86	27.93	27.85	-0.21%	83,700
Nov 12, 2024	28.04	28.11	27.90	27.99	27.91	-0.32%	70,029
Nov 11, 2024	28.02	28.36	28.02	28.08	28.00	0.18%	52,135
Nov 8, 2024	27.86	28.12	27.81	28.03	27.95	0.72%	124,500
Nov 7, 2024	27.79	28.01	27.70	27.83	27.75	-0.11%	186,231
Nov 6, 2024	27.81	27.99	27.73	27.86	27.78	-1.21%	481,401
Nov 5, 2024	27.67	28.22	27.67	28.20	28.12	1.66%	129,326
Nov 4, 2024	27.68	27.86	27.57	27.74	27.66	-0.36%	67,233
Nov 1, 2024	28.04	28.04	27.76	27.84	27.76	-0.78%	161,700
Oct 31, 2024	28.04	28.19	27.91	28.06	27.98	-0.11%	161,900
Oct 30, 2024	27.88	28.11	27.88	28.09	28.01	0.68%	195,018
Oct 29, 2024	28.31	28.31	27.83	27.90	27.82	-1.86%	153,700
Oct 28, 2024	28.48	28.67	28.39	28.43	28.35	-0.39%	162,300
Oct 25, 2024	28.55	28.65	28.49	28.54	28.38	-0.11%	49,500
Oct 24, 2024	28.70	28.80	28.38	28.57	28.41	-0.56%	63,530
Oct 23, 2024	28.88	29.02	28.66	28.73	28.57	-0.79%	112,704
Oct 22, 2024	28.97	29.02	28.75	28.96	28.88	-0.62%	138,200
Oct 21, 2024	29.10	29.31	29.08	29.14	29.06	-0.14%	251,600
Oct 18, 2024	29.06	29.21	29.03	29.18	29.10	0.34%	82,600
Oct 17, 2024	28.97	29.08	28.94	29.08	29.00	0.52%	65,700
Oct 16, 2024	28.39	29.00	28.39	28.93	28.85	2.15%	60,200
Oct 15, 2024	27.88	28.38	27.88	28.32	28.24	1.87%	262,300
Oct 11, 2024	27.62	27.85	27.62	27.80	27.72	0.62%	40,700
Oct 10, 2024	27.70	27.82	27.56	27.63	27.55	-0.29%	137,004
Oct 9, 2024	27.61	27.81	27.60	27.71	27.63	0.18%	35,500
Oct 8, 2024	27.75	27.75	27.52	27.66	27.58	-0.32%	88,927
Oct 7, 2024	28.12	28.20	27.60	27.75	27.67	-1.67%	402,438
Oct 4, 2024	28.11	28.29	28.05	28.22	28.14	0.14%	271,541
Oct 3, 2024	28.47	28.47	28.11	28.18	28.10	-1.30%	236,848
Oct 2, 2024	28.60	28.65	28.45	28.55	28.47	-0.38%	82,400
Oct 1, 2024	28.60	28.72	28.51	28.66	28.58	0.03%	88,737
Sep 30, 2024	28.78	28.81	28.52	28.65	28.57	-0.42%	82,000
Sep 27, 2024	28.64	28.85	28.64	28.77	28.77	0.49%	56,100
Sep 26, 2024	28.43	28.66	28.39	28.63	28.63	1.27%	53,300
Sep 25, 2024	28.17	28.30	28.10	28.27	28.27	0.46%	173,610
Sep 24, 2024	28.16	28.28	28.11	28.14	28.14	-0.60%	141,716
Sep 23, 2024	28.13	28.35	28.13	28.31	28.18	0.75%	408,500
Sep 20, 2024	27.94	28.18	27.86	28.10	27.97	0.32%	342,600
Sep 19, 2024	28.33	28.35	27.92	28.01	27.88	-0.67%	347,927
Sep 18, 2024	28.35	28.37	28.15	28.20	28.07	-0.81%	74,712
Sep 17, 2024	28.59	28.70	28.36	28.43	28.30	-0.52%	120,227
Sep 16, 2024	28.47	28.62	28.37	28.58	28.45	0.60%	66,000
Sep 13, 2024	28.29	28.44	28.18	28.41	28.28	0.89%	98,834
Sep 12, 2024	27.69	28.24	27.69	28.16	28.03	1.88%	259,700
Sep 11, 2024	27.38	27.70	27.33	27.64	27.51	0.88%	61,500
Sep 10, 2024	27.35	27.42	27.25	27.40	27.28	-0.07%	71,320
Sep 9, 2024	27.26	27.48	27.26	27.42	27.30	0.99%	149,000
Sep 6, 2024	27.35	27.41	27.07	27.15	27.03	-0.66%	176,931
Sep 5, 2024	27.37	27.52	27.29	27.33	27.20	0.37%	96,616
Sep 4, 2024	27.00	27.30	27.00	27.23	27.11	0.70%	223,600
Sep 3, 2024	27.13	27.17	26.94	27.04	26.92	-0.26%	187,700
Aug 30, 2024	27.19	27.19	26.96	27.11	26.99	0.44%	161,000
Aug 29, 2024	27.01	27.03	26.81	26.99	26.87	-0.04%	684,300
Aug 28, 2024	27.07	27.09	26.88	27.00	26.88	-0.30%	553,500
Aug 27, 2024	27.06	27.10	26.94	27.08	26.96	-0.59%	64,905
Aug 26, 2024	27.22	27.30	27.22	27.24	26.99	0.29%	230,400
Aug 23, 2024	27.02	27.30	27.02	27.16	26.91	0.67%	99,042
Aug 22, 2024	27.00	27.11	26.85	26.98	26.73	-0.07%	216,600
Aug 21, 2024	27.02	27.05	26.92	27.00	26.75	-0.04%	179,800
Aug 20, 2024	27.09	27.09	26.91	27.01	26.76	-0.15%	190,903
Aug 19, 2024	27.02	27.14	27.02	27.05	26.80	-0.04%	253,700
Aug 16, 2024	27.02	27.07	26.91	27.06	26.81	0.19%	199,700
Aug 15, 2024	26.84	27.05	26.80	27.01	26.76	0.63%	476,448
Aug 14, 2024	26.68	26.89	26.61	26.84	26.59	0.41%	85,316
Aug 13, 2024	26.63	26.75	26.54	26.73	26.48	0.72%	134,608
Aug 12, 2024	26.60	26.61	26.43	26.54	26.29	-0.49%	195,700
Aug 9, 2024	26.81	26.81	26.40	26.67	26.42	-0.74%	286,446
Aug 8, 2024	26.75	27.01	26.75	26.87	26.62	0.94%	132,200
Aug 7, 2024	26.87	26.87	26.46	26.62	26.37	-0.49%	327,836
Aug 6, 2024	26.25	26.82	26.25	26.75	26.50	-0.45%	209,712
Aug 2, 2024	26.70	26.95	26.59	26.87	26.62	0.19%	606,300